Avery Dennison Corporation (FRA:AV3)
Germany · Delayed Price · Currency is EUR 148.50
-1.70 (-1.13%)
At close: Sep 18, 2026
FRA:AV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.13% | - |
| Sep 17, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.45% | - |
| Sep 16, 2026 | 147.85 | 148.05 | 147.85 | 148.05 | 148.05 | 0.92% | 25 |
| Sep 15, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | 1.73% | - |
| Sep 14, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -0.62% | - |
| Sep 11, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -0.17% | - |
| Sep 10, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.45% | - |
| Sep 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.95% | - |
| Sep 8, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.30% | - |
| Sep 7, 2026 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | 0.98% | - |
| Sep 4, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.94% | - |
| Sep 3, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.84% | - |
| Sep 2, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -0.23% | - |
| Sep 1, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.39 | -1.62% | - |
| Aug 31, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.82 | -0.03% | - |
| Aug 28, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 150.87 | -2.72% | - |
| Aug 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.10 | 2.03% | - |
| Aug 26, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.02 | -2.46% | - |
| Aug 25, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 155.84 | 0.77% | - |
| Aug 24, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 154.65 | 0.32% | - |
| Aug 21, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 154.15 | -0.64% | - |
| Aug 20, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.15 | 2.87% | - |
| Aug 19, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 150.82 | 0.33% | - |
| Aug 18, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 150.33 | -1.59% | - |
| Aug 17, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 152.76 | -0.71% | - |
| Aug 14, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 153.86 | -0.80% | - |
| Aug 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.10 | 0.71% | - |
| Aug 12, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.00 | 0.94% | - |
| Aug 11, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.56 | -0.65% | 150 |
| Aug 10, 2026 | 152.45 | 154.45 | 152.45 | 154.45 | 153.56 | 3.10% | 150 |
| Aug 7, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 148.93 | -0.96% | - |
| Aug 6, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 150.38 | 0.83% | - |
| Aug 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.13 | 0.57% | - |
| Aug 4, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 148.29 | 1.19% | - |
| Aug 3, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 146.55 | -2.99% | - |
| Jul 31, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.07 | 4.61% | - |
| Jul 30, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 144.41 | -1.26% | - |
| Jul 29, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 146.25 | 3.88% | - |
| Jul 28, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 140.78 | 0.25% | - |
| Jul 27, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 140.43 | 4.28% | - |
| Jul 24, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 134.67 | -0.84% | - |
| Jul 23, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 135.81 | -0.18% | - |
| Jul 22, 2026 | 135.25 | 136.85 | 135.25 | 136.85 | 136.06 | -1.30% | 7 |
| Jul 21, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 137.85 | -0.40% | - |
| Jul 20, 2026 | 139.20 | 139.20 | 139.20 | 139.20 | 138.40 | -0.64% | - |
| Jul 17, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 139.29 | -0.92% | - |
| Jul 16, 2026 | 135.85 | 141.40 | 135.85 | 141.40 | 140.58 | 3.36% | 14 |
| Jul 15, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.01 | -1.58% | - |
| Jul 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.20 | 0.07% | - |
| Jul 13, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.10 | 0.87% | - |